华特气体(688268)股票行情
华特气体(688268)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 92.00 | 96.15 | 4.53 | 4.94% | 88.41 | 98.80 | 137332 | 130183.98 | 11.45% | 0.00 |
| 2026-03-25 | 88.00 | 91.62 | -0.38 | -0.41% | 85.05 | 91.87 | 117510 | 104129.38 | 9.80% | 8.22 |
| 2026-03-24 | 86.82 | 92.00 | -0.03 | -0.03% | 86.82 | 93.00 | 130731 | 117830.41 | 10.90% | 2.00 |
| 2026-03-23 | 81.00 | 92.03 | 11.96 | 14.94% | 79.16 | 95.01 | 167010 | 150161.25 | 13.93% | 6.00 |
| 2026-03-20 | 79.35 | 80.07 | -2.70 | -3.26% | 79.35 | 82.50 | 102343 | 82690.14 | 8.53% | 0.00 |
| 2026-03-19 | 73.12 | 82.77 | 11.54 | 16.20% | 73.12 | 84.76 | 145590 | 115235.31 | 12.14% | 37.00 |
| 2026-03-18 | 72.00 | 71.23 | -2.45 | -3.33% | 69.68 | 72.30 | 66315 | 46942.98 | 5.53% | 0.00 |
| 2026-03-17 | 75.63 | 73.68 | -4.32 | -5.54% | 72.15 | 77.00 | 89107 | 66069.02 | 7.43% | 0.00 |
| 2026-03-16 | 81.55 | 78.00 | -0.80 | -1.02% | 78.00 | 84.20 | 127188 | 103312.02 | 10.61% | 0.00 |
| 2026-03-13 | 76.00 | 78.80 | 5.49 | 7.49% | 70.14 | 80.99 | 149343 | 112543.54 | 12.45% | 25.00 |
| 2026-03-12 | 70.53 | 73.31 | 3.91 | 5.63% | 69.38 | 73.73 | 106010 | 76265.04 | 8.84% | 0.00 |
| 2026-03-11 | 69.59 | 69.40 | 0.33 | 0.48% | 67.89 | 70.38 | 67006 | 46247.01 | 5.59% | 1.00 |
| 2026-03-10 | 70.18 | 69.07 | -3.29 | -4.55% | 68.52 | 70.50 | 76951 | 53298.89 | 6.42% | 0.00 |
| 2026-03-09 | 68.00 | 72.36 | 4.13 | 6.05% | 67.52 | 72.47 | 93737 | 66797.34 | 7.82% | 0.00 |
| 2026-03-06 | 67.72 | 68.23 | 0.53 | 0.78% | 66.30 | 69.61 | 45926 | 31256.49 | 3.83% | 0.00 |
| 2026-03-05 | 70.23 | 67.70 | -1.40 | -2.03% | 67.37 | 71.00 | 57284 | 39591.55 | 4.78% | 0.00 |
| 2026-03-04 | 69.70 | 69.10 | -0.39 | -0.56% | 68.35 | 72.97 | 73352 | 51431.28 | 6.12% | 0.00 |
| 2026-03-03 | 70.00 | 69.49 | 0.60 | 0.87% | 69.12 | 72.95 | 106770 | 76182.48 | 8.90% | 0.00 |
| 2026-03-02 | 69.74 | 68.89 | -0.85 | -1.22% | 68.22 | 71.53 | 43964 | 30459.22 | 3.67% | 20.00 |
| 2026-02-27 | 70.29 | 69.74 | -1.03 | -1.46% | 69.01 | 70.40 | 32192 | 22410.49 | 2.68% | 0.00 |
| 2026-02-26 | 68.92 | 70.77 | 1.24 | 1.78% | 68.33 | 70.98 | 48903 | 34220.19 | 4.08% | 0.00 |
| 2026-02-25 | 66.91 | 69.53 | 2.67 | 3.99% | 65.90 | 70.70 | 59435 | 40807.96 | 4.96% | 0.00 |
| 2026-02-24 | 66.22 | 66.86 | 1.35 | 2.06% | 65.52 | 67.50 | 34096 | 22704.78 | 2.84% | 0.00 |
| 2026-02-13 | 64.91 | 65.51 | 0.27 | 0.41% | 64.45 | 66.60 | 28028 | 18425.75 | 2.34% | 0.00 |
| 2026-02-12 | 64.56 | 65.24 | 1.19 | 1.86% | 64.00 | 65.65 | 21102 | 13715.40 | 1.76% | 0.00 |
| 2026-02-11 | 63.82 | 64.05 | 0.04 | 0.06% | 63.37 | 65.19 | 17356 | 11174.62 | 1.45% | 0.00 |
| 2026-02-10 | 63.99 | 64.01 | -0.02 | -0.03% | 63.53 | 65.29 | 26528 | 17066.39 | 2.21% | 0.00 |
| 2026-02-09 | 64.70 | 64.03 | 2.30 | 3.73% | 64.00 | 66.88 | 42494 | 27742.86 | 3.54% | 0.00 |
| 2026-02-06 | 60.95 | 61.73 | 0.04 | 0.06% | 60.95 | 62.43 | 14040 | 8701.69 | 1.17% | 0.00 |
| 2026-02-05 | 62.66 | 61.69 | -1.10 | -1.75% | 60.92 | 62.87 | 21042 | 12974.72 | 1.75% | 0.00 |
| 2026-02-04 | 63.58 | 62.79 | -0.81 | -1.27% | 62.20 | 63.85 | 13927 | 8757.31 | 1.16% | 0.00 |
| 2026-02-03 | 62.59 | 63.60 | 1.48 | 2.38% | 62.56 | 63.86 | 19358 | 12255.04 | 1.61% | 0.00 |
| 2026-02-02 | 65.08 | 62.12 | -3.78 | -5.74% | 62.07 | 66.25 | 33048 | 20984.91 | 2.76% | 0.00 |
| 2026-01-30 | 64.51 | 65.90 | 1.20 | 1.85% | 63.33 | 66.66 | 33625 | 21946.51 | 2.80% | 0.00 |
| 2026-01-29 | 67.50 | 64.70 | -3.27 | -4.81% | 64.66 | 67.96 | 34491 | 22857.19 | 2.88% | 0.00 |
| 2026-01-28 | 67.35 | 67.97 | 0.82 | 1.22% | 66.60 | 68.50 | 40969 | 27688.74 | 3.42% | 22.00 |
| 2026-01-27 | 65.00 | 67.15 | 1.58 | 2.41% | 63.72 | 67.29 | 37649 | 24772.62 | 3.14% | 0.00 |
| 2026-01-26 | 68.21 | 65.57 | -2.73 | -4.00% | 65.01 | 68.21 | 36127 | 23890.79 | 3.01% | 0.00 |
| 2026-01-23 | 67.63 | 68.30 | 0.42 | 0.62% | 66.90 | 68.56 | 38706 | 26226.22 | 3.23% | 0.00 |
| 2026-01-22 | 71.08 | 67.88 | -2.10 | -3.00% | 67.41 | 71.48 | 51853 | 35438.91 | 4.32% | 0.00 |
| 2026-01-21 | 68.36 | 69.98 | 1.28 | 1.86% | 67.56 | 70.85 | 63473 | 44203.40 | 5.29% | 0.00 |
| 2026-01-20 | 68.55 | 68.70 | -0.55 | -0.79% | 67.00 | 69.15 | 49281 | 33456.74 | 4.10% | 1.62 |
| 2026-01-19 | 68.77 | 69.25 | 0.68 | 0.99% | 67.42 | 71.70 | 72160 | 49799.71 | 6.00% | 0.00 |
| 2026-01-16 | 68.50 | 68.57 | 2.12 | 3.19% | 65.90 | 69.15 | 81032 | 54742.62 | 6.74% | 0.00 |
| 2026-01-15 | 62.91 | 66.45 | 3.02 | 4.76% | 62.91 | 66.80 | 76029 | 49497.53 | 6.32% | 0.00 |
| 2026-01-14 | 62.80 | 63.43 | 0.63 | 1.00% | 62.62 | 64.62 | 53387 | 33921.35 | 4.44% | 0.00 |
| 2026-01-13 | 65.37 | 62.80 | -2.62 | -4.00% | 62.66 | 65.37 | 58796 | 37534.30 | 4.89% | 0.00 |
| 2026-01-12 | 65.03 | 65.42 | -1.43 | -2.14% | 64.68 | 66.30 | 74143 | 48421.95 | 6.17% | 0.00 |
| 2026-01-09 | 67.47 | 66.85 | -1.60 | -2.34% | 66.34 | 68.39 | 87238 | 58513.66 | 7.26% | 0.00 |
| 2026-01-08 | 72.00 | 68.45 | 1.98 | 2.98% | 68.13 | 77.49 | 151312 | 109334.68 | 12.59% | 0.00 |
| 2026-01-07 | 64.91 | 66.47 | 4.02 | 6.44% | 63.88 | 67.80 | 106363 | 69943.08 | 8.85% | 5.00 |
| 2026-01-06 | 60.18 | 62.45 | 3.00 | 5.05% | 59.26 | 63.52 | 59067 | 36722.32 | 4.91% | 2.40 |
| 2026-01-05 | 58.00 | 59.45 | 2.06 | 3.59% | 57.98 | 59.88 | 31278 | 18486.09 | 2.60% | 0.00 |
| 2025-12-31 | 57.90 | 57.39 | -0.26 | -0.45% | 57.30 | 58.47 | 20381 | 11779.32 | 1.70% | 0.00 |
| 2025-12-30 | 58.68 | 57.65 | -0.97 | -1.65% | 57.53 | 58.90 | 25012 | 14514.10 | 2.08% | 0.00 |
| 2025-12-29 | 59.21 | 58.62 | -0.81 | -1.36% | 58.51 | 59.47 | 22607 | 13309.16 | 1.88% | 0.00 |
| 2025-12-26 | 61.20 | 59.43 | -1.44 | -2.37% | 59.30 | 61.20 | 32982 | 19807.11 | 2.74% | 0.00 |
| 2025-12-25 | 61.12 | 60.87 | 0.20 | 0.33% | 60.02 | 61.30 | 24025 | 14559.59 | 2.00% | 0.00 |
| 2025-12-24 | 60.60 | 60.67 | 0.12 | 0.20% | 60.00 | 61.07 | 23967 | 14519.97 | 1.99% | 0.00 |
| 2025-12-23 | 59.39 | 60.55 | 1.00 | 1.68% | 59.20 | 61.75 | 38251 | 23236.86 | 3.18% | 0.00 |
| 2025-12-22 | 57.90 | 59.55 | 1.46 | 2.51% | 57.90 | 60.14 | 32076 | 19036.22 | 2.67% | 0.00 |
| 2025-12-19 | 58.90 | 58.09 | -0.79 | -1.34% | 57.75 | 59.88 | 24425 | 14261.46 | 2.03% | 0.00 |
| 2025-12-18 | 59.10 | 58.88 | -0.26 | -0.44% | 58.81 | 61.28 | 35738 | 21440.25 | 2.97% | 0.00 |
| 2025-12-17 | 59.03 | 59.14 | -0.18 | -0.30% | 56.66 | 59.32 | 36103 | 20895.28 | 3.00% | 0.00 |
| 2025-12-16 | 59.85 | 59.32 | -0.53 | -0.89% | 58.04 | 60.29 | 32277 | 19063.21 | 2.68% | 0.00 |
| 2025-12-15 | 58.78 | 59.85 | 0.60 | 1.01% | 58.53 | 61.16 | 38183 | 22920.12 | 3.18% | 0.00 |
| 2025-12-12 | 57.07 | 59.25 | 2.07 | 3.62% | 56.71 | 59.39 | 40296 | 23533.06 | 3.35% | 0.00 |
| 2025-12-11 | 58.10 | 57.18 | -0.48 | -0.83% | 56.80 | 58.17 | 22522 | 12976.02 | 1.87% | 0.00 |
| 2025-12-10 | 56.58 | 57.66 | 0.88 | 1.55% | 56.50 | 57.87 | 20307 | 11626.76 | 1.69% | 7.00 |
| 2025-12-09 | 58.11 | 56.78 | -1.81 | -3.09% | 56.68 | 58.42 | 32073 | 18431.41 | 2.67% | 0.00 |
| 2025-12-08 | 58.34 | 58.59 | 0.20 | 0.34% | 57.55 | 59.18 | 36290 | 21200.76 | 3.02% | 0.00 |
| 2025-12-05 | 57.70 | 58.39 | 0.42 | 0.72% | 56.60 | 58.49 | 14621 | 8432.36 | 1.22% | 0.00 |
| 2025-12-04 | 57.60 | 57.97 | 0.16 | 0.28% | 56.31 | 58.19 | 15029 | 8610.73 | 1.25% | 0.00 |
| 2025-12-03 | 58.60 | 57.81 | -0.59 | -1.01% | 57.33 | 58.99 | 14378 | 8322.53 | 1.20% | 0.00 |
| 2025-12-02 | 59.00 | 58.40 | -0.90 | -1.52% | 58.37 | 59.84 | 19151 | 11284.13 | 1.59% | 0.00 |
| 2025-12-01 | 58.02 | 59.30 | 1.30 | 2.24% | 57.61 | 59.80 | 27619 | 16242.81 | 2.30% | 0.00 |
| 2025-11-28 | 57.50 | 58.00 | 0.55 | 0.96% | 57.03 | 58.02 | 15042 | 8676.63 | 1.25% | 0.00 |
| 2025-11-27 | 58.17 | 57.45 | -0.75 | -1.29% | 57.40 | 59.16 | 17999 | 10504.46 | 1.50% | 0.00 |
| 2025-11-26 | 59.58 | 58.20 | -1.62 | -2.71% | 58.00 | 59.80 | 29763 | 17455.11 | 2.48% | 0.00 |
| 2025-11-25 | 60.10 | 59.82 | -0.91 | -1.50% | 59.40 | 61.23 | 28599 | 17290.27 | 2.38% | 0.00 |
上证大盘股票行情在线 K线走势图
华特气体(688268)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
